Singapore markets open in 4 hours 13 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,744.52 -38.76 (-1.02%) Dow
29,926.94 -346.93 (-1.15%) Nasdaq
11,073.31 -75.33 (-0.68%) BTC-USD
20,050.66 -59.74 (-0.30%) CMC Crypto 200
456.23 -6.90 (-1.49%)
Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240119C00005000 | 2022-08-29 10:15AM EDT | 5.00 | 15.00 | 12.50 | 14.80 | 0.00 | - | 1 | 1 | 68.95% |
| LSPD240119C00010000 | 2022-09-21 11:16AM EDT | 10.00 | 10.78 | 11.20 | 12.90 | 0.00 | - | 5 | 19 | 97.51% |
| LSPD240119C00012500 | 2022-09-07 11:11AM EDT | 12.50 | 8.44 | 9.60 | 11.80 | 0.00 | - | 7 | 13 | 94.87% |
| LSPD240119C00015000 | 2022-09-29 2:23PM EDT | 15.00 | 7.40 | 8.40 | 9.80 | 0.00 | - | 4 | 58 | 86.47% |
| LSPD240119C00017500 | 2022-09-26 12:49PM EDT | 17.50 | 5.75 | 7.10 | 9.30 | 0.00 | - | 2 | 14 | 87.30% |
| LSPD240119C00020000 | 2022-09-28 12:05PM EDT | 20.00 | 6.00 | 5.30 | 8.60 | 0.00 | - | 1 | 25 | 81.91% |
| LSPD240119C00022500 | 2022-09-14 2:04PM EDT | 22.50 | 5.68 | 4.60 | 7.60 | 0.00 | - | 29 | 16 | 80.52% |
| LSPD240119C00025000 | 2022-09-21 11:16AM EDT | 25.00 | 4.67 | 4.50 | 6.20 | 0.00 | - | 5 | 162 | 79.20% |
| LSPD240119C00030000 | 2022-10-04 10:55AM EDT | 30.00 | 4.40 | 3.60 | 4.80 | 0.00 | - | 3 | 55 | 77.88% |
| LSPD240119C00035000 | 2022-09-29 12:57PM EDT | 35.00 | 3.00 | 2.50 | 4.40 | 0.00 | - | 2 | 46 | 78.27% |
| LSPD240119C00040000 | 2022-10-06 12:36PM EDT | 40.00 | 2.70 | 2.35 | 3.20 | -0.05 | -1.82% | 1 | 166 | 77.47% |
| LSPD240119C00045000 | 2022-10-05 3:09PM EDT | 45.00 | 2.00 | 1.40 | 3.00 | 0.00 | - | 10 | 196 | 76.17% |
| LSPD240119C00050000 | 2022-10-06 10:49AM EDT | 50.00 | 1.72 | 1.50 | 2.55 | -0.23 | -11.79% | 2 | 152 | 78.78% |
| LSPD240119C00055000 | 2022-10-06 11:30AM EDT | 55.00 | 1.50 | 1.25 | 2.10 | -0.50 | -25.00% | 1 | 191 | 78.17% |
| LSPD240119C00060000 | 2022-10-06 11:20AM EDT | 60.00 | 1.15 | 0.85 | 2.20 | -1.35 | -54.00% | 2 | 98 | 79.66% |
| LSPD240119C00065000 | 2022-10-06 10:25AM EDT | 65.00 | 1.00 | 0.85 | 1.80 | +0.30 | +42.86% | 2 | 116 | 79.83% |
| LSPD240119C00070000 | 2022-08-15 11:13AM EDT | 70.00 | 1.60 | 0.25 | 1.80 | 0.00 | - | 47 | 130 | 77.59% |
| LSPD240119C00075000 | 2022-08-10 2:06PM EDT | 75.00 | 1.65 | 0.15 | 1.70 | 0.00 | - | 6 | 58 | 78.32% |
| LSPD240119C00080000 | 2022-09-27 1:25PM EDT | 80.00 | 0.10 | 0.20 | 1.35 | 0.00 | - | 4 | 128 | 77.64% |
| LSPD240119C00085000 | 2022-08-10 3:57PM EDT | 85.00 | 1.40 | 0.05 | 1.45 | 0.00 | - | 2 | 5 | 79.30% |
| LSPD240119C00090000 | 2022-02-03 3:21PM EDT | 90.00 | 3.64 | 1.15 | 2.75 | 0.00 | - | 1 | 96 | 102.32% |
| LSPD240119C00095000 | 2022-08-15 11:55AM EDT | 95.00 | 1.00 | 0.10 | 1.30 | 0.00 | - | 10 | 53 | 82.08% |
| LSPD240119C00100000 | 2022-08-16 12:00PM EDT | 100.00 | 1.52 | 0.05 | 1.25 | 0.00 | - | 1 | 348 | 82.67% |
| LSPD240119C00105000 | 2022-05-17 12:37PM EDT | 105.00 | 1.60 | 0.00 | 2.15 | 0.00 | - | 17 | 42 | 93.60% |
| LSPD240119C00110000 | 2022-07-25 9:52AM EDT | 110.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 5 | 45 | 94.26% |
| LSPD240119C00115000 | 2022-09-13 10:04AM EDT | 115.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 83.30% |
| LSPD240119C00120000 | 2022-01-28 12:42PM EDT | 120.00 | 2.00 | 0.80 | 2.60 | 0.00 | - | 2 | 47 | 109.25% |
| LSPD240119C00125000 | 2022-05-03 3:13PM EDT | 125.00 | 0.98 | 0.65 | 2.05 | 0.00 | - | 2 | 97 | 104.83% |
| LSPD240119C00130000 | 2022-05-03 3:13PM EDT | 130.00 | 0.97 | 0.60 | 2.05 | 0.00 | - | 2 | 181 | 105.76% |
| LSPD240119C00135000 | 2022-01-04 11:37AM EDT | 135.00 | 2.60 | 1.00 | 2.75 | 0.00 | - | 2 | 2 | 116.21% |
| LSPD240119C00140000 | 2021-11-10 10:39AM EDT | 140.00 | 10.80 | 0.00 | 5.10 | 0.00 | - | 10 | 13 | 127.30% |
| LSPD240119C00145000 | 2021-11-10 7:51AM EDT | 145.00 | 30.31 | 18.60 | 4.90 | 0.00 | - | - | 1 | 238.45% |
| LSPD240119C00150000 | 2022-05-10 12:40PM EDT | 150.00 | 0.35 | 0.20 | 1.65 | 0.00 | - | 25 | 107 | 102.73% |
| LSPD240119C00155000 | 2022-03-07 4:26PM EDT | 155.00 | 0.85 | 0.05 | 1.50 | 0.00 | - | 1 | 218 | 100.39% |
| LSPD240119C00160000 | 2022-01-24 10:48AM EDT | 160.00 | 1.45 | 0.30 | 1.80 | 0.00 | - | 1 | 40 | 107.54% |
| LSPD240119C00165000 | 2022-01-19 12:28PM EDT | 165.00 | 1.90 | 0.40 | 1.85 | 0.00 | - | 10 | 135 | 110.08% |
| LSPD240119C00170000 | 2022-07-28 1:40PM EDT | 170.00 | 0.45 | 0.10 | 1.00 | 0.00 | - | 1 | 20 | 97.31% |
| LSPD240119C00180000 | 2022-08-05 9:30AM EDT | 180.00 | 0.54 | 0.05 | 0.85 | 0.00 | - | 1 | 24 | 95.90% |
| LSPD240119C00185000 | 2022-08-15 11:43AM EDT | 185.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 2 | 277 | 96.73% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240119P00005000 | 2022-06-17 9:42AM EDT | 5.00 | 0.75 | 0.25 | 1.20 | 0.00 | - | 8 | 8 | 108.59% |
| LSPD240119P00010000 | 2022-09-29 11:49AM EDT | 10.00 | 2.00 | 1.40 | 2.50 | 0.00 | - | 3 | 6 | 88.18% |
| LSPD240119P00012500 | 2022-09-30 11:50AM EDT | 12.50 | 3.00 | 2.05 | 3.70 | 0.00 | - | 1 | 8 | 83.50% |
| LSPD240119P00015000 | 2022-06-09 12:03PM EDT | 15.00 | 4.05 | 3.20 | 4.90 | 0.00 | - | 1 | 0 | 80.96% |
| LSPD240119P00017500 | 2022-05-12 11:38AM EDT | 17.50 | 7.00 | 3.00 | 6.90 | 0.00 | - | 12 | 22 | 73.10% |
| LSPD240119P00020000 | 2022-09-27 11:12AM EDT | 20.00 | 7.10 | 5.70 | 7.60 | 0.00 | - | 6 | 42 | 74.34% |
| LSPD240119P00022500 | 2022-09-30 2:30PM EDT | 22.50 | 8.60 | 7.00 | 9.30 | 0.00 | - | 1 | 7 | 71.58% |
| LSPD240119P00025000 | 2022-09-30 2:26PM EDT | 25.00 | 10.40 | 8.30 | 11.10 | 0.00 | - | 1 | 12 | 68.26% |
| LSPD240119P00030000 | 2022-09-21 3:32PM EDT | 30.00 | 14.00 | 12.30 | 14.80 | 0.00 | - | 15 | 29 | 66.99% |
| LSPD240119P00035000 | 2022-09-28 12:47PM EDT | 35.00 | 18.16 | 16.30 | 18.60 | 0.00 | - | 10 | 39 | 62.72% |
| LSPD240119P00040000 | 2022-08-05 10:35AM EDT | 40.00 | 20.65 | 21.60 | 24.60 | 0.00 | - | 10 | 31 | 77.59% |
| LSPD240119P00045000 | 2022-08-03 1:56PM EDT | 45.00 | 23.00 | 26.30 | 28.40 | 0.00 | - | 1 | 5 | 74.02% |
| LSPD240119P00050000 | 2022-09-21 11:25AM EDT | 50.00 | 32.25 | 29.90 | 32.30 | 0.00 | - | 2 | 17 | 59.60% |
| LSPD240119P00055000 | 2022-09-21 11:25AM EDT | 55.00 | 37.10 | 34.70 | 36.30 | 0.00 | - | 2 | 24 | 67.24% |
| LSPD240119P00060000 | 2022-09-26 11:29AM EDT | 60.00 | 43.46 | 38.90 | 41.80 | 0.00 | - | 1 | 17 | 79.10% |
| LSPD240119P00065000 | 2022-07-29 10:03AM EDT | 65.00 | 44.49 | 43.60 | 48.40 | 0.00 | - | 9 | 57 | 67.97% |
| LSPD240119P00070000 | 2022-08-04 1:47PM EDT | 70.00 | 48.88 | 50.10 | 54.90 | 0.00 | - | 1 | 42 | 95.63% |
| LSPD240119P00075000 | 2022-03-07 10:34AM EDT | 75.00 | 53.05 | 45.10 | 49.70 | 0.00 | - | 3 | 8 | 0.00% |
| LSPD240119P00080000 | 2022-07-29 9:42AM EDT | 80.00 | 59.40 | 58.00 | 63.00 | 0.00 | - | 1 | 2 | 60.16% |
| LSPD240119P00085000 | 2022-07-25 9:49AM EDT | 85.00 | 65.42 | 63.50 | 68.00 | 0.00 | - | 5 | 20 | 71.39% |
| LSPD240119P00090000 | 2022-05-27 2:59PM EDT | 90.00 | 65.02 | 64.40 | 67.20 | 0.00 | - | 1 | 4 | 0.00% |
| LSPD240119P00095000 | 2022-01-20 12:50PM EDT | 95.00 | 63.63 | 67.00 | 70.00 | 0.00 | - | 1 | 3 | 0.00% |
| LSPD240119P00100000 | 2022-08-16 12:00PM EDT | 100.00 | 78.92 | 78.50 | 83.50 | 0.00 | - | 1 | 0 | 83.69% |
| LSPD240119P00105000 | 2021-11-19 11:39AM EDT | 105.00 | 55.40 | 66.00 | 70.30 | 0.00 | - | 1 | 2 | 0.00% |
| LSPD240119P00115000 | 2021-11-04 11:37AM EDT | 115.00 | 57.00 | 72.00 | 77.00 | 0.00 | - | 4 | 11 | 0.00% |
| LSPD240119P00120000 | 2022-01-24 11:45AM EDT | 120.00 | 93.60 | 95.00 | 98.00 | 0.00 | - | 4 | 13 | 0.00% |
| LSPD240119P00125000 | 2022-01-19 2:03PM EDT | 125.00 | 92.50 | 96.50 | 101.00 | 0.00 | - | 2 | 3 | 0.00% |
| LSPD240119P00130000 | 2022-02-04 12:13PM EDT | 130.00 | 99.51 | 105.50 | 110.00 | 0.00 | - | 5 | 9 | 0.00% |
| LSPD240119P00150000 | 2022-02-04 12:13PM EDT | 150.00 | 119.23 | 125.00 | 130.00 | 0.00 | - | 5 | 1 | 0.00% |
| LSPD240119P00185000 | 2021-11-30 3:10PM EDT | 185.00 | 135.70 | 142.00 | 145.50 | 0.00 | - | - | 46 | 0.00% |
© 2022 Yahoo. All rights reserved.
